CTCP Cao su Đồng Phú (dpr)

37.85
0.85
(2.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-07) 		0.90 2.42% 8,053,100 122,110 1.9
37
38.75
37.85
2 tháng
(2026-08-06) 		2.15 5.99% 12,051,200 15,310 -2.0
35.90
38.75
37.85
3 tháng
(2026-07-07) 		-0.40 -1.04% 15,712,200 -42,390 -4.0
35.10
38.75
37.85
6 tháng
(2026-04-08) 		-3.30 -7.98% 43,204,500 -504,790 -22.8
35.10
44.20
37.85
12 tháng
(2025-10-10) 		0.75 2.01% 134,002,400 -326,690 -20.1
33.60
47.50
37.85
24 tháng
(2024-10-15) 		-1.39 -3.53% 315,575,100 -1,171,490 -94.0
32.99
49.99
37.85
36 tháng
(2023-10-23) 		8.02 26.70% 451,631,800 1,088,310 -7.7
26.72
49.99
37.85
60 tháng
(2021-11-01) 		4.14 12.19% 557,885,100 -1,302,138 -225.6
17.25
49.99
37.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2017
9.96
 51,110 10.08 10.24 9.96 10 0 0.0
20/03/2017
10.08
 29,500 10.27 10.27 10.05 60 10,000 -0.4
17/03/2017
10.24
 14,220 10.30 10.30 10.10 10 0 0.0
16/03/2017
10.10
 106,130 10.02 10.33 10.02 57,550 16,800 1.8
15/03/2017
10.02
 40,140 10.05 10.24 9.98 300 10 0.0
14/03/2017
10.01
 23,090 10.24 10.24 10.01 8,000 30 0.4
13/03/2017
10.08
 66,490 10.10 10.10 9.89 10 39,000 -1.7
10/03/2017
10.17
 33,280 10.17 10.44 10.05 0 0 0
09/03/2017
10.05
 117,290 10.21 10.53 10.03 10 77,590 -3.4
08/03/2017
10.21
 99,920 10.42 10.42 10.21 0 12,200 -0.6
07/03/2017
10.53
 117,690 10.65 10.67 10.39 47,820 90,320 -2.0
06/03/2017
10.53
 107,510 10.51 10.61 10.30 0 24,740 -1.1
03/03/2017
10.39
 45,980 10.17 10.49 10.12 0 0 0
02/03/2017
10.24
 94,020 10.39 10.51 10.12 0 5,000 -0.2
01/03/2017
10.35
 44,860 10.05 10.39 10.03 2,500 0 0.1
28/02/2017
10.05
 87,710 10.17 10.17 10.01 30 200 0.0
27/02/2017
10.19
 24,250 10.19 10.28 9.87 10 0 0.0
24/02/2017
10.14
 79,770 10.17 10.28 9.92 0 4,550 -0.2
23/02/2017
10.26
 145,780 10.51 10.62 10.26 60 37,070 -1.7
22/02/2017
10.51
 108,390 10.51 10.53 10.33 15,600 13,620 0.1
21/02/2017
10.53
 141,660 10.30 10.62 10.30 10 25,000 -1.2
20/02/2017
10.25
 161,020 10.26 10.49 10.08 10 0 0.0
17/02/2017
10.39
 210,380 10.08 10.39 9.94 40,820 9,810 1.4
16/02/2017
10.06
 210,510 10.10 10.39 10.05 5,920 83,480 -3.5
15/02/2017
10.03
 163,450 9.96 10.19 9.96 8,300 52,730 -2.0
14/02/2017
9.96
 141,830 9.94 10.05 9.71 0 45,200 -2.0
13/02/2017
9.94
 201,830 9.82 10.05 9.71 10,000 61,000 -2.2
10/02/2017
9.62
 107,500 9.28 9.62 9.25 10,600 2,000 0.3
09/02/2017
9.28
 88,520 9.30 9.30 9.14 17,000 0 0.7
08/02/2017
9.25
 129,330 9.37 9.37 9.21 3,510 35,250 -1.3
07/02/2017
9.21
 125,370 8.98 9.21 8.91 15,700 55,260 -1.6
06/02/2017
9.02
 26,930 9.05 9.12 9.00 2,660 9,740 -0.3
03/02/2017
9.07
 37,650 9.23 9.30 8.96 250 0 0.0
02/02/2017
9.23
 236,850 9.21 9.23 9.16 780 113,860 -4.6
25/01/2017
8.64
 22,920 8.86 8.86 8.58 50 1,450 -0.1
24/01/2017
8.54
 98,910 8.52 8.68 8.52 13,210 94,810 -3.0
23/01/2017
8.52
 19,110 8.89 8.89 8.52 4,190 17,390 -0.5
20/01/2017
8.66
 29,530 8.70 8.86 8.66 17,000 14,610 0.1
19/01/2017
8.70
 40,620 8.82 8.86 8.70 34,690 15,420 0.7
18/01/2017
8.84
 6,930 8.82 8.84 8.70 3,510 1,640 0.1
17/01/2017
8.86
 65,640 8.98 8.98 8.80 43,570 49,810 -0.2
16/01/2017
8.86
 137,660 8.91 9.12 8.84 17,010 114,290 -3.8
13/01/2017
8.91
 34,450 8.96 9.09 8.80 23,220 0 0.9
12/01/2017
8.91
 59,390 9.00 9.00 8.80 44,550 90 1.7
11/01/2017
8.77
 81,750 8.52 8.77 8.52 207,000 189,970 0.7
10/01/2017
8.52
 9,230 8.36 8.57 8.36 130 0 0.0
09/01/2017
8.38
 6,460 8.49 8.57 8.32 4,590 330 0.2
06/01/2017
8.38
 21,600 8.38 8.66 8.38 3,080 1,000 0.1
05/01/2017
8.54
 43,260 8.45 8.54 8.43 22,150 13,350 0.3
04/01/2017
8.43
 5,040 8.49 8.49 8.41 10 0 0.0
03/01/2017
8.45
 13,640 8.54 8.54 8.34 680 160 0.0
30/12/2016
8.45
 12,750 8.34 8.45 8.32 1,580 0 0.1
29/12/2016
8.43
 4,640 8.45 8.45 8.32 4,060 0 0.2
28/12/2016
8.45
 29,440 8.36 8.45 8.29 16,010 0 0.6
27/12/2016
8.29
 12,440 8.45 8.45 8.22 5,900 0 0.2
26/12/2016
8.22
 17,320 8.27 8.43 8.22 4,510 0 0.2
23/12/2016
8.27
 8,750 8.50 8.50 8.25 5,950 0 0.2
22/12/2016
8.45
 4,660 8.48 8.50 8.36 3,000 0 0.1
21/12/2016
8.48
 7,660 8.41 8.61 8.34 2,920 0 0.1
20/12/2016
8.34
 22,250 8.59 8.66 8.34 5,720 0 0.2
19/12/2016
8.68
 29,430 8.57 8.73 8.57 8,730 0 0.3
16/12/2016
8.65
 10,600 8.59 8.68 8.57 4,000 0 0.2
15/12/2016
8.61
 47,180 8.80 8.80 8.57 24,300 0 0.9
14/12/2016
8.57
 73,820 8.43 8.57 8.29 28,630 0 1.1
13/12/2016
8.22
 6,210 8.45 8.45 8.22 2,510 0 0.1
12/12/2016
8.41
 43,110 8.04 8.59 8.04 15,930 1,450 0.5
09/12/2016
8.04
 19,140 8.02 8.16 8.02 4,490 3,000 0.1
08/12/2016
8.09
 15,870 8.22 8.22 8.04 14,200 0 0.5
07/12/2016
8.06
 5,550 7.90 8.20 7.90 1,700 0 0.1
06/12/2016
8.00
 12,340 8.09 8.17 7.90 40 0 0.0
05/12/2016
8.06
 26,110 7.77 8.06 7.77 10,560 0 0.4
02/12/2016
7.77
 44,380 8.22 8.22 7.77 11,020 26,700 -0.5
01/12/2016
8.11
 20,060 8.22 8.22 8.00 270 0 0.0
30/11/2016
8.04
 86,480 8.43 8.43 7.70 6,950 10,000 -0.1
29/11/2016
8.27
 29,530 8.80 8.80 8.22 4,440 10,560 -0.2
28/11/2016
8.45
 6,470 8.57 8.57 8.34 60 1,300 0.0
25/11/2016
8.57
 13,200 8.70 8.70 8.57 720 0 0.0
24/11/2016
8.70
 39,700 8.70 8.90 8.70 7,140 250 0.3
23/11/2016
8.73
 20,050 9.00 9.00 8.66 360 0 0.0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/11/2016
8.82
 49,690 8.91 9.02 8.82 250 100 0.0
21/11/2016
8.68
 56,590 8.79 8.79 8.59 2,060 0 0.1
18/11/2016
8.53
 46,870 8.95 8.95 8.35 660 500 0.0
17/11/2016
8.83
 52,050 9.08 9.10 8.82 3,650 18,010 -0.6
16/11/2016
9.08
 170,980 9.12 9.26 9.08 2,770 60,990 -2.4
15/11/2016
9.12
 95,540 9.22 9.28 9.04 3,010 540 0.1
14/11/2016
9.22
 46,310 9.33 9.33 8.93 16,010 3,540 0.5
11/11/2016
9.33
 105,500 9.66 9.66 9.10 40 8,320 -0.4
10/11/2016
9.09
 130,950 8.66 9.09 8.66 150 6,500 -0.2
09/11/2016
8.50
 36,360 8.57 8.61 8.26 2,890 5,820 -0.1
08/11/2016
8.54
 37,220 8.44 8.75 8.44 1,410 0 0.1
07/11/2016
8.44
 50,060 8.24 8.53 8.24 1,420 100 0.0
04/11/2016
8.35
 3,500 8.28 8.35 8.28 0 0 0
03/11/2016
8.35
 30,830 8.35 8.35 8.10 2,810 850 0.1
02/11/2016
8.35
 14,970 8.24 8.35 8.24 2,820 1,000 0.1
01/11/2016
8.30
 31,680 8.35 8.46 8.24 16,710 0 0.6
31/10/2016
8.35
 16,310 8.35 8.57 8.35 580 2,100 -0.1
28/10/2016
8.46
 79,370 8.35 8.46 8.24 1,050 200 0.0
27/10/2016
8.06
 26,770 7.89 8.38 7.89 230 0 0.0
26/10/2016
7.84
 7,460 7.90 7.90 7.68 3,430 0 0.1
25/10/2016
7.92
 2,420 7.97 7.97 7.81 860 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc